Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.60 | 1.53% | 26,740,200 | -54,900 | -2.2 |
37.90
39.80
39.50
|
2 tháng
(2024-07-22) |
2.55 | 6.86% | 71,562,700 | -320,100 | -13.1 |
32.45
39.80
39.50
|
3 tháng
(2024-06-24) |
-0.05 | -0.13% | 104,055,900 | -666,700 | -27.6 |
32.45
42.15
39.50
|
6 tháng
(2024-03-25) |
2.40 | 6.43% | 230,256,400 | -2,033,520 | -83.5 |
32.45
45.75
39.50
|
12 tháng
(2023-09-26) |
12.70 | 47.04% | 464,907,200 | -947,565 | -52.6 |
19.40
45.75
39.50
|
24 tháng
(2022-10-03) |
24.40 | 159.48% | 869,868,000 | -1,437,907 | -52.4 |
7.54
45.75
39.50
|
36 tháng
(2021-10-06) |
19.15 | 93.16% | 1,122,927,700 | -1,738,609 | -66.6 |
7.54
45.75
39.50
|
60 tháng
(2019-10-17) |
33.70 | 561.24% | 1,467,692,370 | -11,963,409 | -209.9 |
3.83
45.75
39.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
3.57
|
44,100 | 3.57 | 3.62 | 3.57 | 0 | 0 | 0 |
26/04/2016 |
3.57
|
506,910 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
25/04/2016 |
3.62
|
103,200 | 3.68 | 3.73 | 3.62 | 3,000 | 0 | 0.0 |
22/04/2016 |
3.68
|
35,510 | 3.68 | 3.73 | 3.68 | 0 | 0 | 0 |
21/04/2016 |
3.68
|
428,800 | 3.57 | 3.68 | 3.62 | 0 | 0 | 0 |
20/04/2016 |
3.57
|
87,340 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 |
19/04/2016 |
3.57
|
129,896 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 |
15/04/2016 |
3.57
|
22,000 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 |
14/04/2016 |
3.62
|
151,710 | 3.57 | 3.62 | 3.57 | 0 | 0 | 0 |
13/04/2016 |
3.57
|
110,534 | 3.57 | 3.62 | 3.52 | 0 | 0 | 0 |
12/04/2016 |
3.57
|
241,600 | 3.62 | 3.68 | 3.57 | 0 | 0 | 0 |
11/04/2016 |
3.62
|
90,200 | 3.62 | 3.68 | 3.62 | 0 | 0 | 0 |
08/04/2016 |
3.62
|
166,850 | 3.57 | 3.62 | 3.57 | 3,000 | 0 | 0.0 |
07/04/2016 |
3.57
|
91,630 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 |
06/04/2016 |
3.57
|
38,100 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 |
05/04/2016 |
3.57
|
62,530 | 3.57 | 3.62 | 3.57 | 0 | 0 | 0 |
04/04/2016 |
3.57
|
35,000 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
01/04/2016 |
3.57
|
166,225 | 3.52 | 3.57 | 3.47 | 0 | 0 | 0 |
31/03/2016 |
3.52
|
13,724 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
30/03/2016 |
3.62
|
61,100 | 3.57 | 3.62 | 3.52 | 0 | 0 | 0 |
29/03/2016 |
3.57
|
98,712 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
28/03/2016 |
3.62
|
74,450 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 |
25/03/2016 |
3.62
|
49,983 | 3.73 | 3.73 | 3.62 | 0 | 0 | 0 |
24/03/2016 |
3.73
|
477,952 | 3.73 | 3.73 | 3.62 | 0 | 0 | 0 |
23/03/2016 |
3.73
|
35,850 | 3.73 | 3.73 | 3.68 | 0 | 0 | 0 |
22/03/2016 |
3.73
|
72,340 | 3.73 | 3.73 | 3.68 | 0 | 0 | 0 |
21/03/2016 |
3.73
|
33,340 | 3.78 | 3.78 | 3.68 | 0 | 0 | 0 |
18/03/2016 |
3.78
|
116,225 | 3.73 | 3.78 | 3.68 | 0 | 0 | 0 |
17/03/2016 |
3.73
|
109,860 | 3.78 | 3.83 | 3.73 | 0 | 0 | 0 |
16/03/2016 |
3.78
|
258,800 | 3.68 | 3.78 | 3.62 | 0 | 0 | 0 |
15/03/2016 |
3.68
|
37,861 | 3.78 | 3.78 | 3.68 | 0 | 0 | 0 |
14/03/2016 |
3.78
|
118,707 | 3.73 | 3.78 | 3.68 | 0 | 0 | 0 |
11/03/2016 |
3.73
|
104,424 | 3.73 | 3.78 | 3.68 | 0 | 0 | 0 |
10/03/2016 |
3.73
|
133,352 | 3.62 | 3.78 | 3.62 | 0 | 0 | 0 |
09/03/2016 |
3.62
|
64,100 | 3.62 | 3.68 | 3.62 | 0 | 0 | 0 |
08/03/2016 |
3.62
|
106,500 | 3.62 | 3.68 | 3.62 | 0 | 0 | 0 |
07/03/2016 |
3.62
|
73,880 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
04/03/2016 |
3.62
|
78,800 | 3.68 | 3.68 | 3.62 | 0 | 0 | 0 |
03/03/2016 |
3.68
|
144,542 | 3.68 | 3.68 | 3.62 | 0 | 0 | 0 |
02/03/2016 |
3.68
|
119,600 | 3.68 | 3.68 | 3.62 | 0 | 0 | 0 |
01/03/2016 |
3.68
|
99,500 | 3.57 | 3.68 | 3.62 | 0 | 0 | 0 |
29/02/2016 |
3.57
|
67,200 | 3.68 | 3.68 | 3.57 | 0 | 0 | 0 |
26/02/2016 |
3.68
|
35,279 | 3.62 | 3.68 | 3.57 | 0 | 0 | 0 |
25/02/2016 |
3.62
|
86,900 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 |
24/02/2016 |
3.62
|
67,224 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 |
23/02/2016 |
3.62
|
75,530 | 3.68 | 3.68 | 3.62 | 0 | 0 | 0 |
22/02/2016 |
3.68
|
183,128 | 3.57 | 3.68 | 3.52 | 0 | 0 | 0 |
19/02/2016 |
3.57
|
24,340 | 3.57 | 3.57 | 3.52 | 12,000 | 0 | 0.1 |
18/02/2016 |
3.57
|
31,810 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 |
17/02/2016 |
3.57
|
20,644 | 3.52 | 3.57 | 3.47 | 0 | 0 | 0 |
16/02/2016 |
3.52
|
5,400 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 |
15/02/2016 |
3.52
|
17,100 | 3.52 | 3.57 | 3.52 | 0 | 0 | 0 |
05/02/2016 |
3.52
|
8,700 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
04/02/2016 |
3.47
|
50,220 | 3.47 | 3.47 | 3.42 | 0 | 0 | 0 |
03/02/2016 |
3.47
|
21,000 | 3.47 | 3.47 | 3.42 | 0 | 0 | 0 |
02/02/2016 |
3.47
|
38,400 | 3.52 | 3.52 | 3.42 | 0 | 0 | 0 |
01/02/2016 |
3.52
|
12,550 | 3.57 | 3.57 | 3.47 | 0 | 0 | 0 |
29/01/2016 |
3.57
|
59,260 | 3.57 | 3.57 | 3.47 | 0 | 0 | 0 |
28/01/2016 |
3.57
|
31,800 | 3.57 | 3.57 | 3.52 | 100 | 0 | 0.0 |
27/01/2016 |
3.57
|
21,820 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 |
26/01/2016 |
3.57
|
12,100 | 3.57 | 3.57 | 3.47 | 0 | 0 | 0 |
25/01/2016 |
3.57
|
83,390 | 3.42 | 3.57 | 3.42 | 0 | 0 | 0 |
22/01/2016 |
3.42
|
40,956 | 3.37 | 3.47 | 3.31 | 0 | 0 | 0 |
21/01/2016 |
3.37
|
142,800 | 3.37 | 3.42 | 3.31 | 0 | 0 | 0 |
20/01/2016 |
3.37
|
8,700 | 3.47 | 3.47 | 3.37 | 0 | 0 | 0 |
19/01/2016 |
3.47
|
22,700 | 3.31 | 3.52 | 3.37 | 0 | 0 | 0 |
18/01/2016 |
3.31
|
171,060 | 3.47 | 3.52 | 3.26 | 0 | 0 | 0 |
15/01/2016 |
3.47
|
45,956 | 3.52 | 3.57 | 3.47 | 9,000 | 0 | 0.1 |
14/01/2016 |
3.52
|
48,310 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 |
13/01/2016 |
3.52
|
49,430 | 3.62 | 3.62 | 3.52 | 9,600 | 0 | 0.1 |
12/01/2016 |
3.62
|
52,900 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
11/01/2016 |
3.62
|
38,000 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
08/01/2016 |
3.62
|
73,500 | 3.52 | 3.62 | 3.47 | 0 | 0 | 0 |
07/01/2016 |
3.52
|
144,876 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 |
06/01/2016 |
3.57
|
88,500 | 3.52 | 3.57 | 3.52 | 0 | 0 | 0 |
05/01/2016 |
3.52
|
92,700 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
04/01/2016 |
3.62
|
24,000 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 |
31/12/2015 |
3.62
|
20,648 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 |
30/12/2015 |
3.62
|
65,518 | 3.62 | 3.68 | 3.57 | 0 | 0 | 0 |
29/12/2015 |
3.62
|
56,900 | 3.52 | 3.62 | 3.52 | 0 | 0 | 0 |
28/12/2015 |
3.52
|
127,700 | 3.57 | 3.62 | 3.52 | 0 | 0 | 0 |
25/12/2015 |
3.57
|
68,620 | 3.57 | 3.62 | 3.57 | 3,000 | 0 | 0.0 |
24/12/2015 |
3.57
|
17,320 | 3.57 | 3.68 | 3.57 | 100 | 0 | 0.0 |
23/12/2015 |
3.57
|
57,730 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 |
22/12/2015 |
3.62
|
48,200 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
21/12/2015 |
3.62
|
12,832 | 3.68 | 3.68 | 3.62 | 0 | 0 | 0 |
18/12/2015 |
3.68
|
60,810 | 3.73 | 3.73 | 3.62 | 0 | 0 | 0 |
17/12/2015 |
3.73
|
90,004 | 3.68 | 3.73 | 3.62 | 0 | 0 | 0 |
16/12/2015 |
3.68
|
46,110 | 3.68 | 3.73 | 3.62 | 1,000 | 0 | 0.0 |
15/12/2015 |
3.68
|
24,378 | 3.57 | 3.68 | 3.62 | 0 | 0 | 0 |
14/12/2015 |
3.57
|
74,004 | 3.68 | 3.68 | 3.57 | 0 | 0 | 0 |
11/12/2015 |
3.68
|
56,020 | 3.68 | 3.68 | 3.62 | 0 | 5,300 | -0.0 |
10/12/2015 |
3.68
|
27,008 | 3.68 | 3.73 | 3.68 | 0 | 0 | 0 |
09/12/2015 |
3.68
|
92,620 | 3.78 | 3.78 | 3.68 | 0 | 0 | 0 |
08/12/2015 |
3.78
|
55,900 | 3.78 | 3.78 | 3.68 | 0 | 0 | 0 |
07/12/2015 |
3.78
|
57,892 | 3.78 | 3.78 | 3.73 | 0 | 0 | 0 |
04/12/2015 |
3.78
|
185,110 | 3.73 | 3.78 | 3.73 | 0 | 0 | 0 |
03/12/2015 |
3.73
|
92,139 | 3.78 | 3.83 | 3.73 | 0 | 680 | -0.0 |
02/12/2015 |
3.78
|
93,776 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
01/12/2015 |
3.78
|
47,340 | 3.78 | 3.78 | 3.73 | 0 | 0 | 0 |